Identifier on OKEx: CRV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-29 |
0.3334 USDT |
5,999,297.8387 |
0.3529 USDT |
0.3190 USDT |
0.3543 USDT |
0.3295 USDT |
| 2026-01-28 |
0.3485 USDT |
4,158,613.7955 |
0.3459 USDT |
0.3417 USDT |
0.3580 USDT |
0.3528 USDT |
| 2026-01-27 |
0.3445 USDT |
5,554,735.4604 |
0.3548 USDT |
0.3340 USDT |
0.3556 USDT |
0.3461 USDT |
| 2026-01-26 |
0.3522 USDT |
2,682,297.3981 |
0.3440 USDT |
0.3435 USDT |
0.3590 USDT |
0.3549 USDT |
| 2026-01-25 |
0.3509 USDT |
3,662,110.8883 |
0.3594 USDT |
0.3340 USDT |
0.3645 USDT |
0.3443 USDT |
| 2026-01-24 |
0.3582 USDT |
2,332,184.9830 |
0.3623 USDT |
0.3540 USDT |
0.3652 USDT |
0.3594 USDT |
| 2026-01-23 |
0.3682 USDT |
1,805,041.0490 |
0.3627 USDT |
0.3601 USDT |
0.3781 USDT |
0.3618 USDT |
| 2026-01-22 |
0.3640 USDT |
3,255,884.0208 |
0.3683 USDT |
0.3536 USDT |
0.3750 USDT |
0.3630 USDT |
| 2026-01-21 |
0.3705 USDT |
3,412,135.9489 |
0.3660 USDT |
0.3598 USDT |
0.3797 USDT |
0.3685 USDT |
| 2026-01-20 |
0.3789 USDT |
4,136,094.6641 |
0.3863 USDT |
0.3619 USDT |
0.3920 USDT |
0.3658 USDT |
| 2026-01-19 |
0.3836 USDT |
7,800,920.7774 |
0.4008 USDT |
0.3592 USDT |
0.4009 USDT |
0.3862 USDT |
| 2026-01-18 |
0.4171 USDT |
3,533,988.5276 |
0.4172 USDT |
0.3994 USDT |
0.4246 USDT |
0.4007 USDT |
| 2026-01-17 |
0.4371 USDT |
4,400,200.3964 |
0.4265 USDT |
0.4097 USDT |
0.4580 USDT |
0.4174 USDT |
| 2026-01-16 |
0.4284 USDT |
2,702,960.8655 |
0.4384 USDT |
0.4164 USDT |
0.4435 USDT |
0.4268 USDT |
| 2026-01-15 |
0.4248 USDT |
4,359,370.1514 |
0.4276 USDT |
0.4107 USDT |
0.4394 USDT |
0.4387 USDT |
| 2026-01-14 |
0.4323 USDT |
4,030,491.4158 |
0.4337 USDT |
0.4223 USDT |
0.4398 USDT |
0.4275 USDT |
| 2026-01-13 |
0.4201 USDT |
4,628,091.1378 |
0.3907 USDT |
0.3906 USDT |
0.4415 USDT |
0.4336 USDT |
| 2026-01-12 |
0.4005 USDT |
2,724,736.8754 |
0.4010 USDT |
0.3866 USDT |
0.4103 USDT |
0.3910 USDT |
| 2026-01-11 |
0.4043 USDT |
2,646,309.5269 |
0.4073 USDT |
0.3945 USDT |
0.4097 USDT |
0.4011 USDT |
| 2026-01-10 |
0.4111 USDT |
2,209,802.7478 |
0.4082 USDT |
0.4041 USDT |
0.4184 USDT |
0.4073 USDT |
| 2026-01-09 |
0.4097 USDT |
3,554,244.8440 |
0.4078 USDT |
0.4000 USDT |
0.4229 USDT |
0.4082 USDT |
| 2026-01-08 |
0.4151 USDT |
7,253,864.1228 |
0.4220 USDT |
0.4009 USDT |
0.4316 USDT |
0.4072 USDT |
| 2026-01-07 |
0.4152 USDT |
3,085,691.0430 |
0.4275 USDT |
0.4032 USDT |
0.4276 USDT |
0.4219 USDT |
| 2026-01-06 |
0.4264 USDT |
4,132,307.3884 |
0.4340 USDT |
0.4087 USDT |
0.4387 USDT |
0.4280 USDT |
| 2026-01-05 |
0.4280 USDT |
3,102,045.6055 |
0.4272 USDT |
0.4178 USDT |
0.4372 USDT |
0.4341 USDT |
| 2026-01-04 |
0.4246 USDT |
3,211,474.0209 |
0.4250 USDT |
0.4170 USDT |
0.4329 USDT |
0.4271 USDT |
| 2026-01-03 |
0.4149 USDT |
6,726,445.7649 |
0.4056 USDT |
0.3962 USDT |
0.4353 USDT |
0.4250 USDT |
| 2026-01-02 |
0.4013 USDT |
5,159,119.0302 |
0.3935 USDT |
0.3908 USDT |
0.4136 USDT |
0.4053 USDT |
| 2026-01-01 |
0.3721 USDT |
2,446,566.1235 |
0.3593 USDT |
0.3578 USDT |
0.3935 USDT |
0.3935 USDT |
| 2025-12-31 |
0.3684 USDT |
2,936,798.3113 |
0.3772 USDT |
0.3580 USDT |
0.3779 USDT |
0.3593 USDT |
| 2025-12-30 |
0.3812 USDT |
4,662,265.2232 |
0.3875 USDT |
0.3736 USDT |
0.3886 USDT |
0.3775 USDT |
| 2025-12-29 |
0.3944 USDT |
4,072,841.4478 |
0.3920 USDT |
0.3821 USDT |
0.4055 USDT |
0.3873 USDT |
| 2025-12-28 |
0.3959 USDT |
2,828,551.5656 |
0.4032 USDT |
0.3870 USDT |
0.4057 USDT |
0.3920 USDT |
| 2025-12-27 |
0.3899 USDT |
3,145,438.2977 |
0.3802 USDT |
0.3797 USDT |
0.4043 USDT |
0.4029 USDT |
| 2025-12-26 |
0.3942 USDT |
3,816,181.9272 |
0.3876 USDT |
0.3790 USDT |
0.4038 USDT |
0.3803 USDT |
| 2025-12-25 |
0.3898 USDT |
5,017,686.2365 |
0.3778 USDT |
0.3754 USDT |
0.4030 USDT |
0.3876 USDT |
| 2025-12-24 |
0.3738 USDT |
5,137,754.1117 |
0.3733 USDT |
0.3624 USDT |
0.3852 USDT |
0.3778 USDT |
| 2025-12-23 |
0.3723 USDT |
6,072,711.9846 |
0.3778 USDT |
0.3615 USDT |
0.3846 USDT |
0.3736 USDT |
| 2025-12-22 |
0.3686 USDT |
7,752,284.4146 |
0.3496 USDT |
0.3453 USDT |
0.3844 USDT |
0.3774 USDT |
| 2025-12-21 |
0.3472 USDT |
2,961,649.5203 |
0.3562 USDT |
0.3390 USDT |
0.3580 USDT |
0.3496 USDT |
| 2025-12-20 |
0.3518 USDT |
2,897,577.5245 |
0.3509 USDT |
0.3457 USDT |
0.3575 USDT |
0.3564 USDT |
| 2025-12-19 |
0.3476 USDT |
4,359,062.0982 |
0.3388 USDT |
0.3348 USDT |
0.3563 USDT |
0.3507 USDT |
| 2025-12-18 |
0.3495 USDT |
6,463,003.5634 |
0.3544 USDT |
0.3317 USDT |
0.3652 USDT |
0.3389 USDT |
| 2025-12-17 |
0.3585 USDT |
6,092,170.2341 |
0.3661 USDT |
0.3464 USDT |
0.3737 USDT |
0.3546 USDT |
| 2025-12-16 |
0.3613 USDT |
4,698,215.0331 |
0.3535 USDT |
0.3491 USDT |
0.3721 USDT |
0.3664 USDT |
| 2025-12-15 |
0.3657 USDT |
4,258,904.3260 |
0.3749 USDT |
0.3504 USDT |
0.3866 USDT |
0.3537 USDT |
| 2025-12-14 |
0.3842 USDT |
3,002,825.2966 |
0.3983 USDT |
0.3703 USDT |
0.3990 USDT |
0.3752 USDT |
| 2025-12-13 |
0.4007 USDT |
2,261,018.9499 |
0.3948 USDT |
0.3910 USDT |
0.4080 USDT |
0.3984 USDT |
| 2025-12-12 |
0.3959 USDT |
4,010,736.0955 |
0.3951 USDT |
0.3807 USDT |
0.4101 USDT |
0.3950 USDT |
| 2025-12-11 |
0.3916 USDT |
4,146,567.8025 |
0.4062 USDT |
0.3799 USDT |
0.4083 USDT |
0.3950 USDT |